Shanghai Lujiazui Finance & Trade Zone Development Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.436	0.449	0.436	0.446	0.446	731,728
2025-04-21	0.441	0.443	0.437	0.441	0.441	191,724
2025-04-18	0.433	0.442	0.430	0.441	0.441	380,496
2025-04-17	0.429	0.438	0.429	0.435	0.435	306,731
2025-04-16	0.438	0.438	0.428	0.431	0.431	434,440
2025-04-15	0.436	0.440	0.432	0.436	0.436	186,504
2025-04-14	0.433	0.442	0.432	0.435	0.435	398,921
2025-04-11	0.430	0.439	0.428	0.432	0.432	452,140
2025-04-10	0.435	0.436	0.431	0.431	0.431	748,500
2025-04-09	0.418	0.430	0.409	0.427	0.427	1,528,194
2025-04-08	0.428	0.439	0.415	0.422	0.422	2,364,433
2025-04-07	0.456	0.456	0.425	0.426	0.426	2,863,004
2025-04-03	0.465	0.468	0.463	0.464	0.464	363,527
2025-04-02	0.462	0.468	0.462	0.466	0.466	281,799
2025-04-01	0.464	0.469	0.462	0.463	0.463	991,564
2025-03-31	0.466	0.467	0.462	0.463	0.463	500,759
2025-03-28	0.464	0.469	0.463	0.465	0.465	418,472
2025-03-27	0.468	0.469	0.464	0.468	0.468	449,834
2025-03-26	0.462	0.468	0.462	0.468	0.468	351,705
2025-03-25	0.470	0.470	0.461	0.465	0.465	1,278,316
2025-03-24	0.475	0.475	0.466	0.471	0.471	968,630
2025-03-21	0.485	0.485	0.474	0.476	0.476	1,628,915
2025-03-20	0.483	0.484	0.481	0.484	0.484	297,745
2025-03-19	0.488	0.488	0.484	0.484	0.484	293,749
2025-03-18	0.482	0.488	0.482	0.487	0.487	806,325
2025-03-17	0.478	0.485	0.475	0.483	0.483	970,567
2025-03-14	0.467	0.479	0.466	0.477	0.477	864,825
2025-03-13	0.474	0.476	0.467	0.469	0.469	943,478
2025-03-12	0.474	0.478	0.473	0.475	0.475	399,791
2025-03-11	0.479	0.480	0.473	0.476	0.476	565,454
2025-03-10	0.480	0.483	0.479	0.480	0.480	753,100
2025-03-07	0.485	0.486	0.480	0.484	0.484	839,229
2025-03-06	0.476	0.487	0.476	0.485	0.485	1,283,355
2025-03-05	0.475	0.478	0.472	0.475	0.475	880,183
2025-03-04	0.469	0.473	0.465	0.471	0.471	382,814
2025-03-03	0.464	0.471	0.463	0.471	0.471	701,874
2025-02-28	0.464	0.469	0.460	0.464	0.464	1,148,285
2025-02-27	0.467	0.470	0.462	0.467	0.467	735,531
2025-02-26	0.465	0.470	0.464	0.468	0.468	822,586
2025-02-25	0.471	0.472	0.464	0.468	0.468	1,025,200
2025-02-24	0.485	0.485	0.472	0.473	0.473	1,139,332
2025-02-21	0.480	0.486	0.471	0.486	0.486	1,512,785
2025-02-20	0.485	0.488	0.477	0.479	0.479	1,033,442
2025-02-19	0.486	0.494	0.483	0.486	0.486	1,184,082
2025-02-18	0.494	0.497	0.487	0.488	0.488	640,955
2025-02-17	0.502	0.503	0.486	0.495	0.495	1,217,723
2025-02-14	0.480	0.500	0.480	0.499	0.499	2,981,493
2025-02-13	0.470	0.486	0.469	0.483	0.483	2,582,923
2025-02-12	0.468	0.471	0.464	0.470	0.470	696,031
2025-02-11	0.469	0.469	0.464	0.468	0.468	502,286
2025-02-10	0.471	0.472	0.465	0.471	0.471	827,885
2025-02-07	0.470	0.473	0.466	0.471	0.471	1,137,363
2025-02-06	0.467	0.470	0.463	0.469	0.469	382,406
2025-02-05	0.476	0.476	0.466	0.469	0.469	486,060
2025-01-27	0.474	0.475	0.470	0.474	0.474	243,170
2025-01-24	0.469	0.475	0.469	0.474	0.474	530,993
2025-01-23	0.468	0.474	0.468	0.472	0.472	1,012,167
2025-01-22	0.469	0.471	0.460	0.468	0.468	847,092
2025-01-21	0.466	0.473	0.465	0.470	0.470	511,512
2025-01-20	0.464	0.469	0.464	0.466	0.466	551,179

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.0196 CNY
2022-06-23	0.0793 CNY
2021-05-20	0.0767 CNY
2020-05-20	0.0643 CNY
2019-05-30	0.0893 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.